9704 (株)アゴーラホスピタリティーグループの時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	115	117	114	117	39,394	351.35
1984-12-27	118	118	114	118	51,515	354.35
1984-12-26	114	119	114	114	139,394	342.34
1984-12-25	113	114	112	114	66,667	342.34
1984-12-24	113	113	112	113	42,424	339.34
1984-12-22	113	114	112	112	63,636	336.34
1984-12-21	112	114	112	114	81,818	342.34
1984-12-19	113	114	112	112	72,727	336.34
1984-12-18	114	114	112	112	24,242	336.34
1984-12-17	117	118	115	115	63,636	345.35
1984-12-15	116	116	115	115	48,485	345.35
1984-12-14	115	118	115	116	48,485	348.35
1984-12-13	116	118	116	118	60,606	354.35
1984-12-12	116	116	116	116	15,152	348.35
1984-12-11	116	118	116	116	63,636	348.35
1984-12-10	118	118	116	118	30,303	354.35
1984-12-07	118	119	116	118	100,000	354.35
1984-12-06	113	118	112	118	72,727	354.35
1984-12-05	113	113	112	112	27,273	336.34
1984-12-04	113	113	112	112	93,939	336.34
1984-12-03	113	113	113	113	15,152	339.34
1984-11-30	112	112	112	112	30,303	336.34
1984-11-29	112	112	112	112	63,636	336.34
1984-11-28	114	114	112	112	9,091	336.34
1984-11-27	114	117	112	112	57,576	336.34
1984-11-26	115	115	114	114	12,121	342.34
1984-11-24	118	118	115	115	15,152	345.35
1984-11-22	118	118	114	114	128,283	342.34
1984-11-21	117	118	114	118	203,030	354.35
1984-11-20	112	118	111	114	169,697	342.34
1984-11-19	111	111	111	111	30,303	333.33
1984-11-17	111	113	111	111	93,939	333.33
1984-11-16	111	114	111	111	24,242	333.33
1984-11-15	113	113	110	110	39,394	330.33
1984-11-14	110	110	110	110	33,333	330.33
1984-11-13	113	114	109	109	42,424	327.33
1984-11-12	114	114	113	114	51,515	342.34
1984-11-09	114	114	112	112	145,455	336.34
1984-11-08	114	114	110	114	63,636	342.34
1984-11-07	118	118	113	114	42,424	342.34
1984-11-06	109	110	108	108	66,667	324.32
1984-11-05	105	106	105	106	109,091	318.32
1984-11-02	106	106	105	105	121,212	315.32
1984-11-01	105	105	105	105	36,364	315.32
1984-10-31	105	105	104	105	63,636	315.32
1984-10-29	104	104	104	104	57,576	312.31
1984-10-26	105	105	105	105	6,061	315.32
1984-10-24	108	108	104	107	45,455	321.32
1984-10-23	104	108	104	108	48,485	324.32
1984-10-22	104	104	104	104	27,273	312.31
1984-10-20	102	104	101	104	51,515	312.31
1984-10-18	101	101	100	101	78,788	303.30
1984-10-17	104	104	104	104	63,636	312.31
1984-10-16	105	105	104	104	24,242	312.31
1984-10-15	105	105	105	105	27,273	315.32
1984-10-12	105	105	105	105	18,182	315.32
1984-10-11	104	105	104	105	24,242	315.32
1984-10-09	108	108	104	104	109,091	312.31
1984-10-06	107	108	107	108	51,515	324.32
1984-10-03	108	108	107	107	18,182	321.32
1984-10-02	109	110	107	107	78,788	321.32
1984-09-27	110	114	109	110	33,333	330.33
1984-09-26	112	113	111	111	12,121	333.33
1984-09-25	110	114	110	111	36,364	333.33
1984-09-21	113	114	113	113	42,424	339.34
1984-09-20	114	114	113	113	30,303	339.34
1984-09-19	111	117	111	114	57,576	342.34
1984-09-18	111	114	109	109	78,788	327.33
1984-09-17	109	110	109	109	78,788	327.33
1984-09-14	110	110	109	109	30,303	327.33
1984-09-13	109	110	109	110	69,697	330.33
1984-09-12	110	111	109	111	106,061	333.33
1984-09-11	111	111	110	111	39,394	333.33
1984-09-10	112	112	111	111	36,364	333.33
1984-09-07	112	112	112	112	9,091	336.34
1984-09-06	112	112	111	111	69,697	333.33
1984-08-31	112	114	112	114	27,273	342.34
1984-08-30	112	112	112	112	24,242	336.34
1984-08-29	112	118	111	111	112,121	333.33
1984-08-28	118	118	110	111	69,697	333.33
1984-08-27	119	120	118	120	69,697	360.36
1984-08-25	109	109	109	109	257,576	327.33
1984-08-24	113	113	113	113	9,091	339.34
1984-08-23	114	114	113	113	24,242	339.34
1984-08-22	117	118	117	117	12,121	351.35
1984-08-21	119	119	119	119	18,182	357.36
1984-08-20	119	119	113	113	103,030	339.34
1984-08-18	113	118	113	118	18,182	354.35
1984-08-17	114	114	111	111	51,515	333.33
1984-08-15	115	115	115	115	27,273	345.35
1984-08-14	114	119	114	119	15,152	357.36
1984-08-10	120	120	114	114	21,212	342.34
1984-08-09	117	120	117	120	48,485	360.36
1984-08-08	114	117	114	117	30,303	351.35
1984-08-07	115	115	114	114	24,242	342.34
1984-08-06	110	110	110	110	60,606	330.33
1984-08-02	114	119	114	119	63,636	357.36
1984-07-31	119	119	113	114	90,909	342.34
1984-07-30	122	122	112	112	184,848	336.34
1984-07-28	120	120	120	120	45,455	360.36
1984-07-27	121	124	121	124	66,667	372.37
1984-07-26	120	122	120	121	93,939	363.36
1984-07-25	121	121	120	120	21,212	360.36
1984-07-24	123	123	122	122	75,758	366.37
1984-07-23	125	125	123	123	72,727	369.37
1984-07-21	126	126	124	126	9,091	378.38
1984-07-20	124	129	124	129	51,515	387.39
1984-07-19	124	124	124	124	51,515	372.37
1984-07-18	125	127	123	124	175,758	372.37
1984-07-17	127	127	127	127	9,091	381.38
1984-07-16	131	131	131	131	15,152	393.39
1984-07-13	127	127	126	126	139,394	378.38
1984-07-12	129	129	127	127	66,667	381.38
1984-07-11	127	128	127	128	66,667	384.38
1984-07-10	126	129	125	126	281,818	378.38
1984-07-09	130	130	129	129	51,515	387.39
1984-07-07	129	129	129	129	63,636	387.39
1984-07-05	130	130	129	129	21,212	387.39
1984-07-04	129	129	129	129	24,242	387.39
1984-07-03	131	131	129	129	15,152	387.39
1984-07-02	125	129	125	129	106,061	387.39
1984-06-26	129	129	129	129	27,273	387.39
1984-06-25	129	129	129	129	24,242	387.39
1984-06-22	131	132	127	127	90,909	381.38
1984-06-21	132	132	132	132	12,121	396.40
1984-06-20	131	131	131	131	72,727	393.39
1984-06-19	138	139	131	131	84,848	393.39
1984-06-18	139	140	136	139	39,394	417.42
1984-06-16	136	137	135	136	33,333	408.41
1984-06-15	132	135	131	135	39,394	405.41
1984-06-14	138	138	127	127	87,879	381.38
1984-06-13	144	144	137	137	187,879	411.41
1984-06-12	130	147	130	144	569,697	432.43
1984-06-11	129	139	127	134	45,455	402.40
1984-06-08	128	128	126	127	63,636	381.38
1984-06-07	128	128	128	128	21,212	384.38
1984-06-06	125	125	125	125	39,394	375.38
1984-06-04	125	125	125	125	15,152	375.38
1984-06-02	125	127	125	127	48,485	381.38
1984-06-01	125	125	125	125	72,727	375.38
1984-05-28	129	129	129	129	24,242	387.39
1984-05-26	125	125	125	125	45,455	375.38
1984-05-25	129	129	126	126	72,727	378.38
1984-05-24	125	125	125	125	24,242	375.38
1984-05-22	129	129	124	124	139,394	372.37
1984-05-21	130	130	129	130	27,273	390.39
1984-05-19	130	130	129	130	78,788	390.39
1984-05-18	131	131	130	130	42,424	390.39
1984-05-17	132	132	131	132	45,455	396.40
1984-05-16	132	132	132	132	63,636	396.40
1984-05-15	132	132	132	132	9,091	396.40
1984-05-14	134	134	131	131	84,848	393.39
1984-05-11	140	140	135	137	42,424	411.41
1984-05-10	139	140	139	140	25,253	420.42
1984-05-09	134	139	134	139	57,576	417.42
1984-05-08	133	134	133	134	39,394	402.40
1984-05-07	133	133	133	133	12,121	399.40
1984-05-04	134	135	132	132	66,667	396.40
1984-05-02	134	134	132	132	78,788	396.40
1984-04-27	139	139	134	134	24,242	402.40
1984-04-26	139	139	139	139	9,091	417.42
1984-04-25	133	134	133	133	21,212	399.40
1984-04-24	131	134	130	130	54,545	390.39
1984-04-23	136	139	134	139	45,455	417.42
1984-04-21	135	136	135	136	42,424	408.41
1984-04-20	137	137	136	136	60,606	408.41
1984-04-19	137	137	137	137	27,273	411.41
1984-04-18	136	139	136	136	30,303	408.41
1984-04-17	139	139	137	137	36,364	411.41
1984-04-16	139	139	137	138	39,394	414.41
1984-04-12	140	141	139	140	48,485	420.42
1984-04-11	144	144	141	141	95,960	423.42
1984-04-10	144	144	144	144	78,788	432.43
1984-04-09	144	144	139	144	178,788	432.43
1984-04-07	135	136	135	136	30,303	408.41
1984-04-06	137	137	135	136	60,606	408.41
1984-04-05	136	136	135	135	33,333	405.41
1984-04-04	136	136	135	135	36,364	405.41
1984-04-03	136	136	136	136	12,121	408.41
1984-04-02	139	142	135	135	60,606	405.41
1984-03-30	135	136	135	136	33,333	408.41
1984-03-29	139	139	134	139	63,636	417.42
1984-03-28	143	143	139	139	45,455	417.42
1984-03-27	141	144	141	144	93,939	432.43
1984-03-26	137	139	137	139	57,576	417.42
1984-03-24	135	147	135	147	45,455	441.44
1984-03-23	132	132	132	132	33,333	396.40
1984-03-22	131	132	131	131	96,970	393.39
1984-03-21	130	131	129	131	75,758	393.39
1984-03-19	131	134	130	132	130,303	396.40
1984-03-16	139	139	139	139	69,697	417.42
1984-03-15	140	140	139	139	124,242	417.42
1984-03-14	140	140	140	140	93,939	420.42
1984-03-13	140	141	140	140	51,515	420.42
1984-03-12	140	140	140	140	42,424	420.42
1984-03-09	141	141	140	140	48,485	420.42
1984-03-08	144	144	144	144	6,061	432.43
1984-03-07	142	144	141	144	54,545	432.43
1984-03-06	143	143	141	141	48,485	423.42
1984-03-05	144	144	144	144	42,424	432.43
1984-03-03	145	145	145	145	33,333	435.44
1984-03-02	144	146	144	146	69,697	438.44
1984-03-01	147	149	144	144	118,182	432.43
1984-02-29	153	153	149	149	66,667	447.45
1984-02-27	152	153	151	153	142,424	459.46
1984-02-25	150	153	150	153	96,970	459.46
1984-02-24	153	153	147	149	175,758	447.45
1984-02-23	143	153	142	153	169,697	459.46
1984-02-22	143	144	143	144	30,303	432.43
1984-02-21	140	143	140	141	57,576	423.42
1984-02-20	139	143	139	139	60,606	417.42
1984-02-18	142	143	142	143	39,394	429.43
1984-02-17	143	144	142	143	57,576	429.43
1984-02-16	143	143	142	143	127,273	429.43
1984-02-15	143	143	143	143	66,667	429.43
1984-02-14	143	143	143	143	54,545	429.43
1984-02-13	144	144	143	143	42,424	429.43
1984-02-10	144	144	144	144	121,212	432.43
1984-02-09	145	145	144	144	81,818	432.43
1984-02-06	146	146	144	144	21,212	432.43
1984-02-04	144	147	144	144	90,909	432.43
1984-02-03	144	145	144	144	103,030	432.43
1984-02-02	146	146	144	144	69,697	432.43
1984-02-01	146	147	145	145	90,909	435.44
1984-01-31	147	147	147	147	57,576	441.44
1984-01-30	148	149	147	147	54,545	441.44
1984-01-28	148	148	148	148	42,424	444.44
1984-01-27	148	149	148	148	69,697	444.44
1984-01-26	148	149	147	148	106,061	444.44
1984-01-25	148	148	147	147	27,273	441.44
1984-01-24	147	149	146	146	106,061	438.44
1984-01-23	147	149	144	148	63,636	444.44
1984-01-21	147	149	147	149	42,424	447.45
1984-01-20	149	151	149	149	112,121	447.45
1984-01-19	151	151	151	151	12,121	453.45
1984-01-18	153	153	151	151	66,667	453.45
1984-01-17	153	153	150	150	75,758	450.45
1984-01-13	153	155	153	154	69,697	462.46
1984-01-12	154	155	153	153	96,970	459.46
1984-01-11	151	153	150	153	63,636	459.46
1984-01-10	149	152	148	149	39,394	447.45
1984-01-09	146	147	146	147	33,333	441.44
1984-01-07	143	145	143	145	69,697	435.44
1984-01-06	143	144	143	143	130,303	429.43
1984-01-04	145	145	143	143	69,697	429.43

分割・併合履歴： [2007-06-01]1株→0.333株 [1983-05-14]1株→0.5株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9704 (株)アゴーラホスピタリティーグループ の時系列データ [1984年度]

9704 (株)アゴーラホスピタリティーグループの時系列データ [1984年度]